Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

104.86 +1.36 (+1.31%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 2.625 2.625 2.625 2.625 17,582 +0.00(+0.00%)
May 29, 2003 2.625 2.625 2.625 2.625 0 +0.00(+0.00%)
May 28, 2003 2.625 2.625 2.625 2.625 0 +0.00(+0.00%)
May 27, 2003 2.584 2.625 2.556 2.625 4,209 -0.16(-5.80%)
May 23, 2003 2.556 2.786 2.556 2.786 7,429 -0.02(-0.72%)
May 22, 2003 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
May 21, 2003 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
May 20, 2003 2.625 2.806 2.625 2.806 2,971 +0.16(+6.11%)
May 19, 2003 2.645 2.645 2.645 2.645 4,705 +0.00(+0.00%)
May 16, 2003 2.653 2.653 2.645 2.645 495 -0.11(-4.10%)
May 15, 2003 2.758 2.758 2.758 2.758 0 +0.00(+0.00%)
May 14, 2003 2.734 2.758 2.734 2.758 1,733 +0.02(+0.74%)
May 13, 2003 2.730 2.738 2.730 2.738 2,724 +0.03(+1.04%)
May 12, 2003 2.726 2.726 2.710 2.710 23,773 -0.02(-0.59%)
May 09, 2003 2.726 2.726 2.726 2.726 24,764 +0.00(+0.00%)
May 08, 2003 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
May 07, 2003 2.726 2.726 2.726 2.726 24,764 +0.00(+0.00%)
May 06, 2003 2.726 2.726 2.726 2.726 24,764 +0.03(+1.05%)
May 05, 2003 2.697 2.697 2.625 2.697 26,497 -0.01(-0.30%)
May 02, 2003 2.625 2.705 2.625 2.705 11,143 +0.08(+3.08%)
May 01, 2003 2.625 2.625 2.625 2.625 247 -0.04(-1.52%)
Apr 30, 2003 2.697 2.697 2.633 2.665 4,457 -0.05(-1.93%)
Apr 29, 2003 2.685 2.746 2.685 2.718 7,429 -0.01(-0.52%)
Apr 28, 2003 2.819 2.819 2.732 2.732 742 -0.09(-3.36%)
Apr 25, 2003 2.827 2.827 2.827 2.827 0 +0.00(+0.00%)
Apr 24, 2003 2.815 2.827 2.815 2.827 18,573 +0.00(+0.00%)
Apr 23, 2003 2.827 2.827 2.827 2.827 7,676 +0.00(+0.00%)
Apr 22, 2003 2.806 2.827 2.584 2.827 29,469 +0.00(+0.00%)
Apr 21, 2003 2.827 2.851 2.819 2.827 1,485 +0.00(+0.00%)
Apr 17, 2003 2.827 2.827 2.827 2.827 0 +0.00(+0.00%)
Apr 16, 2003 2.851 2.867 2.827 2.827 62,158 -0.04(-1.41%)
Apr 15, 2003 2.867 2.867 2.867 2.867 0 +0.00(+0.00%)
Apr 14, 2003 2.867 2.867 2.867 2.867 49,528 +0.08(+2.75%)
Apr 11, 2003 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Apr 10, 2003 2.790 2.790 2.790 2.790 247 +0.00(+0.14%)
Apr 09, 2003 2.786 2.786 2.786 2.786 0 +0.00(+0.00%)
Apr 08, 2003 2.790 2.790 2.786 2.786 1,238 -0.04(-1.43%)
Apr 07, 2003 2.786 2.827 2.786 2.827 11,391 +0.22(+8.53%)
Apr 04, 2003 2.625 2.625 2.605 2.605 74,293 +0.04(+1.57%)
Apr 03, 2003 2.726 2.726 2.564 2.564 64,882 -0.08(-3.05%)
Apr 02, 2003 2.645 2.645 2.645 2.645 495 -0.08(-2.96%)
Apr 01, 2003 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Mar 31, 2003 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Mar 28, 2003 2.726 2.726 2.726 2.726 247 -0.02(-0.74%)
Mar 27, 2003 2.726 2.746 2.705 2.746 16,344 +0.02(+0.74%)
Mar 26, 2003 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Mar 25, 2003 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Mar 24, 2003 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Mar 21, 2003 2.726 2.726 2.726 2.726 0 +0.00(+0.00%)
Mar 20, 2003 2.847 2.847 2.726 2.726 21,792 -0.08(-2.88%)
Mar 19, 2003 2.806 2.806 2.806 2.806 0 +0.00(+0.00%)
Mar 18, 2003 2.815 2.827 2.806 2.806 25,507 +0.02(+0.72%)
Mar 17, 2003 2.847 2.847 2.786 2.786 9,410 -0.11(-3.90%)
Mar 14, 2003 2.871 2.899 2.871 2.899 990 +0.01(+0.42%)
Mar 13, 2003 2.887 2.887 2.887 2.887 24,764 +0.02(+0.70%)
Mar 12, 2003 2.887 2.887 2.847 2.867 13,125 -0.01(-0.28%)
Mar 11, 2003 2.875 2.899 2.847 2.875 96,828 -0.01(-0.42%)
Mar 10, 2003 2.891 2.928 2.887 2.887 12,877 +0.00(+0.00%)
Mar 07, 2003 2.911 2.911 2.863 2.887 4,209 -0.02(-0.56%)
Mar 06, 2003 2.968 2.968 2.875 2.903 30,212 -0.06(-2.18%)
Mar 05, 2003 3.008 3.008 2.968 2.968 2,476 +0.00(+0.00%)
Mar 04, 2003 2.952 3.041 2.940 2.968 22,535 +0.02(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.